！決算発表予定日 2024/05/13
1885東証P貸借
業種 建設業
東亜建設工業 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,322 (24/03/08) | 738 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,322 (24/03/08) | 900 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,100 | 1,109 | 1,056 | 1,059 | -28 | -2.6 | 640,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,085 | 1,094 | 1,054 | 1,087 | +27 | +2.6 | 837,500 |
| 4/19 | 1,121 | 1,138 | 1,041 | 1,060 | -75 | -6.6 | 1,082,500 |
| 4/12 | 1,136 | 1,157 | 1,119 | 1,135 | 0 | 0.0 | 1,212,500 |
| 4/5 | 1,215 | 1,221 | 1,111 | 1,135 | -83 | -6.8 | 1,588,400 |
| 3/29 | 1,280 | 1,315 | 1,201 | 1,218 | -62 | -4.8 | 1,256,200 |
| 3/22 | 1,243 | 1,300 | 1,233 | 1,280 | +50 | +4.1 | 876,800 |
| 3/15 | 1,297 | 1,300 | 1,212 | 1,230 | -85 | -6.5 | 1,411,200 |
| 3/8 | 1,262 | 1,322 | 1,226 | 1,315 | +75 | +6.1 | 1,762,000 |
| 3/1 | 1,227 | 1,315 | 1,227 | 1,240 | +40 | +3.3 | 2,041,200 |
| 2/22 | 1,146 | 1,200 | 1,138 | 1,200 | +43 | +3.7 | 1,370,400 |
| 2/16 | 1,150 | 1,192 | 1,135 | 1,157 | +32 | +2.8 | 3,687,600 |
| 2/9 | 966 | 1,125 | 932 | 1,125 | +160 | +16.6 | 5,224,800 |
| 2/2 | 952 | 980 | 952 | 965 | +22 | +2.3 | 1,429,200 |
| 1/26 | 947 | 965 | 936 | 943 | -3 | -0.3 | 1,172,800 |
| 1/19 | 973 | 982 | 941 | 946 | -27 | -2.8 | 1,352,400 |
| 1/12 | 940 | 983 | 933 | 973 | +37 | +4.0 | 1,267,200 |
| 1/5 | 902 | 941 | 900 | 936 | +46 | +5.2 | 812,000 |
| 12/29 | 868 | 892 | 855 | 890 | +39 | +4.6 | 757,200 |
| 12/22 | 842 | 861 | 836 | 851 | -5 | -0.6 | 1,084,800 |
| 12/15 | 861 | 892 | 846 | 856 | +19 | +2.3 | 1,192,000 |
| 12/8 | 903 | 903 | 830 | 837 | -66 | -7.3 | 1,312,000 |
| 12/1 | 900 | 922 | 882 | 903 | +8 | +0.9 | 1,204,000 |
| 11/24 | 951 | 951 | 878 | 895 | -58 | -6.1 | 1,028,000 |
| 11/17 | 915 | 960 | 906 | 953 | +68 | +7.7 | 2,258,400 |
| 11/10 | 927 | 932 | 836 | 885 | -31 | -3.4 | 1,515,200 |
| 11/2 | 933 | 953 | 907 | 916 | -15 | -1.6 | 2,088,000 |
| 10/27 | 902 | 931 | 886 | 931 | +29 | +3.2 | 1,749,600 |
| 10/20 | 892 | 910 | 882 | 902 | +5 | +0.6 | 1,034,400 |
| 10/13 | 908 | 926 | 893 | 897 | -6 | -0.7 | 1,107,600 |
| 10/6 | 947 | 965 | 880 | 903 | -35 | -3.7 | 2,166,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて